Indicators

BP Plc ADR (NY: BP )

37.32 -0.17 (-0.45%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.31	28.49	28.00	28.09	7,537,809	-0.16(-0.55%)
Dec 28, 2018	28.65	28.65	28.16	28.25	11,409,035	+0.30(+1.06%)
Dec 27, 2018	27.65	27.96	27.21	27.95	12,575,012	-0.24(-0.87%)
Dec 26, 2018	27.25	28.21	26.88	28.19	11,419,278	+1.04(+3.85%)
Dec 24, 2018	27.96	27.97	27.10	27.15	9,332,088	-0.76(-2.71%)
Dec 21, 2018	27.56	28.14	27.50	27.91	15,591,682	+0.30(+1.10%)
Dec 20, 2018	28.02	28.21	27.39	27.60	12,836,724	-0.29(-1.04%)
Dec 19, 2018	28.31	28.62	27.77	27.89	11,570,107	-0.13(-0.45%)
Dec 18, 2018	28.45	28.46	27.97	28.02	10,449,235	-0.44(-1.54%)
Dec 17, 2018	28.82	28.89	28.32	28.45	9,693,293	-0.19(-0.65%)
Dec 14, 2018	28.97	29.11	28.55	28.64	8,631,628	-0.47(-1.60%)
Dec 13, 2018	28.74	29.22	28.73	29.11	10,542,684	+0.18(+0.61%)
Dec 12, 2018	29.37	29.42	28.91	28.93	7,404,770	-0.02(-0.08%)
Dec 11, 2018	29.56	29.57	28.82	28.95	10,209,835	-0.21(-0.74%)
Dec 10, 2018	29.13	29.26	28.63	29.17	10,634,790	-0.10(-0.35%)
Dec 07, 2018	29.86	30.07	29.14	29.27	14,567,518	-0.06(-0.20%)
Dec 06, 2018	29.20	29.33	28.68	29.33	17,477,986	-1.01(-3.32%)
Dec 04, 2018	30.62	30.72	30.28	30.34	9,148,503	-0.18(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.